Mercury Systems, Inc. - MRCY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.74	87.63	87.63	90.39	87.59	290,500
February 19, 2026	86.69	89.86	89.86	90.07	86.43	342,508
February 18, 2026	84.05	86.66	86.66	88.53	83.58	499,724
February 17, 2026	81.17	83.32	83.32	84.75	80.44	398,300
February 13, 2026	80.44	82.36	82.36	84.58	79.72	363,449
February 12, 2026	80.69	80.25	80.25	81.34	78.97	657,021
February 11, 2026	86.1	80.33	80.33	86.61	78.89	693,137
February 10, 2026	85.51	84.36	84.36	85.85	81.99	578,526
February 09, 2026	81.57	85.37	85.37	86.13	81.21	639,000
February 06, 2026	81.1	82.2	82.2	83.28	79.2	640,979
February 05, 2026	75.15	79.07	79.07	80.65	74.01	1.26M
February 04, 2026	86.94	77.12	77.12	89.57	74.81	2.65M
February 03, 2026	95.34	99.28	99.28	100	94.91	939,232
February 02, 2026	93.09	93.89	93.89	94.86	91.99	732,526
January 30, 2026	96.76	93.88	93.88	98.99	92.79	728,521
January 29, 2026	99.5	98.29	98.29	101.53	96.57	505,179
January 28, 2026	101.21	100.02	100.02	101.21	98.35	443,100
January 27, 2026	99.11	101.04	101.04	101.89	99.06	465,719
January 26, 2026	99.05	98.89	98.89	99.05	97.32	552,324
January 23, 2026	99.41	99.05	99.05	100.46	97.64	453,000
January 22, 2026	99.71	99.48	99.48	101.67	98.46	614,783
January 21, 2026	97.49	99.53	99.53	99.81	95.5	785,056
January 20, 2026	101.35	97.1	97.1	103.77	96.92	932,677
January 16, 2026	103.55	103.02	103.02	103.84	101.54	970,678
January 15, 2026	99.05	102.95	102.95	103.07	97.24	895,311
January 14, 2026	95.74	98.62	98.62	99.21	93.97	970,946
January 13, 2026	98	99.14	99.14	99.37	97.02	821,014
January 12, 2026	93.93	97.02	97.02	97.05	93.59	763,513
January 09, 2026	89.41	93.48	93.48	93.74	88.53	570,455
January 08, 2026	87.26	88.74	88.74	91.98	87.13	930,126
January 07, 2026	84.25	84.8	84.8	86.27	83	932,620
January 06, 2026	81.29	84.25	84.25	84.33	80.46	556,362
January 05, 2026	77.52	81.29	81.29	81.63	76.99	973,866
January 02, 2026	73.51	76.03	76.03	76.08	72.67	377,114
December 31, 2025	74.27	73.01	73.01	74.27	72.7	437,805
December 30, 2025	75.24	73.85	73.85	76.5	73.11	481,709
December 29, 2025	73.21	74.93	74.93	75.41	73.14	571,117
December 26, 2025	74.65	74.22	74.22	74.97	72.99	279,807
December 24, 2025	74.49	74.7	74.7	75.03	74.02	160,800
December 23, 2025	73.15	75.07	75.07	75.78	73.15	589,700
December 22, 2025	70.58	73.51	73.51	73.7	69.66	560,169
December 19, 2025	68.84	69.65	69.65	70.13	68.84	2.04M
December 18, 2025	70.56	68.88	68.88	71.11	68.81	441,221
December 17, 2025	71.8	69.63	69.63	73.01	69.09	591,655
December 16, 2025	73.5	71.8	71.8	73.78	71.17	678,118
December 15, 2025	75.13	74.49	74.49	75.37	74.08	674,044
December 12, 2025	76.88	74.49	74.49	77.19	74.24	476,265
December 11, 2025	75.45	76.61	76.61	77.56	74.12	558,458
December 10, 2025	71.3	75.19	75.19	76.04	71.18	979,557
December 09, 2025	72.08	71.86	71.86	74.19	71.05	633,261
December 08, 2025	71.31	71.94	71.94	72.26	70.35	809,177
December 05, 2025	71.3	70.58	70.58	71.75	69.43	504,000
December 04, 2025	70.44	71.35	71.35	72.21	70.31	544,819
December 03, 2025	67.76	70.23	70.23	70.59	67.24	607,900
December 02, 2025	67.79	67.69	67.69	68.11	67.07	321,100
December 01, 2025	69.05	66.8	66.8	69.57	66.58	402,312
November 28, 2025	69.99	69.89	69.89	70.6	68.68	229,471
November 26, 2025	69.05	69.62	69.62	70.4	69.05	656,729
November 25, 2025	67.37	69.05	69.05	70.89	66.35	829,500
November 24, 2025	66.68	66.67	66.67	67.33	65.8	424,600

Mercury Systems, Inc. (MRCY) NASDAQ